時価総額
2023/11/16～2024/04/15
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 04/15 | 3,503 | 3,556 | 3,471 | 3,552 | +0.17% | 502,200 | 4332億9099万 | +1.86% | 10.26 | 0.75 |
| 04/12 | 3,563 | 3,573 | 3,524 | 3,546 | +0.31% | 418,700 | 4325億5908万 | +1.93% | 10.25 | 0.75 |
| 04/11 | 3,501 | 3,550 | 3,465 | 3,535 | -0.59% | 394,100 | 4312億1725万 | +1.96% | 10.21 | 0.75 |
| 04/10 | 3,577 | 3,585 | 3,537 | 3,556 | -0.64% | 246,800 | 4337億7893万 | +2.92% | 10.28 | 0.75 |
| 04/09 | 3,568 | 3,590 | 3,527 | 3,579 | +0.87% | 290,500 | 4365億8459万 | +4.01% | 10.34 | 0.75 |
| 04/08 | 3,502 | 3,570 | 3,486 | 3,548 | +1.31% | 286,500 | 4328億305万 | +3.59% | 10.25 | 0.75 |
| 04/05 | 3,465 | 3,517 | 3,445 | 3,502 | -0.79% | 316,700 | 4271億9174万 | +2.7% | 10.12 | 0.74 |
| 04/04 | 3,555 | 3,565 | 3,513 | 3,530 | +0.26% | 445,400 | 4306億732万 | +3.95% | 10.2 | 0.74 |
| 04/03 | 3,439 | 3,541 | 3,421 | 3,521 | +2.65% | 646,600 | 4295億945万 | +4.08% | 10.17 | 0.74 |
| 04/02 | 3,403 | 3,440 | 3,358 | 3,430 | -0.2% | 416,700 | 4184億881万 | +1.75% | 9.91 | 0.72 |
| 04/01 | 3,528 | 3,539 | 3,429 | 3,437 | -2.33% | 430,800 | 4192億6271万 | +2.23% | 9.93 | 0.72 |
| 03/29 | 3,480 | 3,542 | 3,470 | 3,519 | +1.24% | 472,200 | 4292億6548万 | +4.92% | 10.17 | 0.74 |
| 03/28 | 3,545 | 3,553 | 3,460 | 3,476 | -3.31% | 408,700 | 4240億2013万 | +4.04% | 10.04 | 0.73 |
| 03/27 | 3,590 | 3,629 | 3,532 | 3,595 | -0.08% | 526,400 | 4385億3635万 | +7.96% | 10.39 | 0.76 |
| 03/26 | 3,580 | 3,653 | 3,575 | 3,598 | +0.53% | 766,200 | 4389億231万 | +8.5% | 10.4 | 0.76 |
| 03/25 | 3,559 | 3,593 | 3,544 | 3,579 | +0.51% | 468,800 | 4365億8459万 | +8.52% | 10.34 | 0.75 |
| 03/22 | 3,500 | 3,569 | 3,485 | 3,561 | +2.21% | 475,000 | 4343億8886万 | +8.63% | 10.29 | 0.75 |
| 03/21 | 3,455 | 3,498 | 3,428 | 3,484 | +2.35% | 650,200 | 4249億9601万 | +6.9% | 10.07 | 0.73 |
| 03/19 | 3,407 | 3,416 | 3,371 | 3,404 | -0.41% | 382,100 | 4152億3720万 | +4.87% | 9.84 | 0.72 |
| 03/18 | 3,430 | 3,444 | 3,400 | 3,418 | +0.03% | 446,900 | 4169億4499万 | +5.56% | 9.88 | 0.72 |
| 03/15 | 3,400 | 3,437 | 3,366 | 3,417 | +1.7% | 618,500 | 4168億2301万 | +5.95% | 9.87 | 0.72 |
| 03/14 | 3,343 | 3,362 | 3,290 | 3,360 | +1.08% | 368,100 | 4098億6986万 | +4.58% | 9.71 | 0.71 |
| 03/13 | 3,370 | 3,423 | 3,286 | 3,324 | -1.48% | 480,800 | 4054億7839万 | +3.84% | 9.6 | 0.7 |
| 03/12 | 3,301 | 3,381 | 3,249 | 3,374 | +1.32% | 534,000 | 4115億7765万 | +5.73% | 9.75 | 0.71 |
| 03/11 | 3,384 | 3,397 | 3,282 | 3,330 | -0.39% | 631,800 | 4062億1030万 | +4.82% | 9.62 | 0.7 |
| 03/08 | 3,234 | 3,346 | 3,223 | 3,343 | +2.86% | 860,700 | 4077億9611万 | +5.59% | 9.66 | 0.7 |
| 03/07 | 3,261 | 3,280 | 3,223 | 3,250 | +0.4% | 482,100 | 3964億5150万 | +3.04% | 9.39 | 0.68 |
| 03/06 | 3,198 | 3,249 | 3,179 | 3,237 | +0.87% | 336,100 | 3948億6569万 | +2.99% | 9.35 | 0.68 |
| 03/05 | 3,183 | 3,227 | 3,167 | 3,209 | +1.1% | 330,600 | 3914億5011万 | +2.43% | 9.27 | 0.68 |
| 03/04 | 3,183 | 3,211 | 3,167 | 3,174 | -0.35% | 272,300 | 3871億8063万 | +1.67% | 9.17 | 0.67 |
| 03/01 | 3,134 | 3,191 | 3,134 | 3,185 | +1.34% | 341,400 | 3885億2247万 | +2.28% | 9.2 | 0.67 |
| 02/29 | 3,210 | 3,210 | 3,133 | 3,143 | -1.81% | 455,900 | 3833億9910万 | +1.26% | 9.08 | 0.66 |
| 02/28 | 3,216 | 3,221 | 3,192 | 3,201 | -0.53% | 246,100 | 3904億7423万 | +3.32% | 9.25 | 0.67 |
| 02/27 | 3,190 | 3,234 | 3,184 | 3,218 | -0.19% | 352,100 | 3925億4798万 | +4.14% | 9.3 | 0.68 |
| 02/26 | 3,244 | 3,244 | 3,209 | 3,224 | +0.12% | 208,000 | 3932億7989万 | +4.68% | 9.32 | 0.68 |
| 02/22 | 3,230 | 3,236 | 3,191 | 3,220 | +0.31% | 289,800 | 3927億9195万 | +4.92% | 9.3 | 0.68 |
| 02/21 | 3,189 | 3,211 | 3,177 | 3,210 | +0.47% | 291,900 | 3915億7210万 | +4.94% | 9.28 | 0.68 |
| 02/20 | 3,250 | 3,252 | 3,182 | 3,195 | -1.81% | 381,000 | 3897億4232万 | +4.72% | 9.23 | 0.67 |
| 02/19 | 3,139 | 3,268 | 3,130 | 3,254 | +3.83% | 547,900 | 3969億3944万 | +6.9% | 9.4 | 0.69 |
| 02/16 | 3,093 | 3,156 | 3,093 | 3,134 | +1.52% | 424,300 | 3823億123万 | +3.33% | 9.06 | 0.66 |
| 02/15 | 3,097 | 3,127 | 3,065 | 3,087 | +0.39% | 408,600 | 3765億6793万 | +1.95% | 8.92 | 0.65 |
| 02/14 | 3,143 | 3,156 | 3,056 | 3,075 | -3.12% | 531,400 | 3751億411万 | +1.72% | 8.89 | 0.65 |
| 02/13 | 3,211 | 3,231 | 3,135 | 3,174 | -0.91% | 591,600 | 3871億8063万 | +5.1% | 9.17 | 0.67 |
| 02/09 | 3,180 | 3,270 | 3,154 | 3,203 | +3.82% | 1,242,600 | 3907億1820万 | +6.31% | 9.26 | 0.68 |
| 02/08 | 3,113 | 3,113 | 3,063 | 3,085 | -0.9% | 539,000 | 3763億2396万 | +2.7% | 8.91 | 0.65 |
| 02/07 | 3,053 | 3,113 | 3,052 | 3,113 | +1.47% | 512,600 | 3797億3954万 | +3.87% | 9 | 0.66 |
| 02/06 | 3,080 | 3,097 | 3,062 | 3,068 | +0.13% | 346,900 | 3742億5021万 | +2.71% | 8.87 | 0.65 |
| 02/05 | 3,055 | 3,082 | 3,046 | 3,064 | +0.99% | 378,400 | 3737億6227万 | +2.82% | 8.85 | 0.65 |
| 02/02 | 3,048 | 3,053 | 3,006 | 3,034 | -0.23% | 361,600 | 3701億272万 | +2.15% | 8.77 | 0.64 |
| 02/01 | 3,010 | 3,073 | 3,002 | 3,041 | -0.3% | 475,000 | 3709億5662万 | +2.74% | 8.79 | 0.64 |
| 01/31 | 2,965 | 3,051 | 2,957 | 3,050 | +2.87% | 543,800 | 3720億5448万 | +3.46% | 8.81 | 0.64 |
| 01/30 | 2,991 | 2,991 | 2,953 | 2,965 | -0.8% | 303,300 | 3616億8575万 | +1.06% | 8.57 | 0.62 |
| 01/29 | 2,956 | 3,004 | 2,947 | 2,989 | +1.6% | 407,600 | 3646億1339万 | +2.26% | 8.64 | 0.63 |
| 01/26 | 2,976 | 2,982 | 2,937 | 2,942 | -1.08% | 441,500 | 3588億8009万 | +1.06% | 8.5 | 0.62 |
| 01/25 | 2,928 | 2,981 | 2,920 | 2,974 | +1.12% | 376,200 | 3627億8362万 | +2.52% | 8.59 | 0.63 |
| 01/24 | 2,976 | 2,977 | 2,935 | 2,941 | -1.44% | 383,800 | 3587億5811万 | +1.73% | 8.5 | 0.62 |
| 01/23 | 3,000 | 3,016 | 2,959 | 2,984 | -0.33% | 490,200 | 3640億347万 | +3.58% | 8.62 | 0.63 |
| 01/22 | 2,988 | 2,996 | 2,973 | 2,994 | +0.64% | 386,700 | 3652億2332万 | +4.32% | 8.65 | 0.63 |
| 01/19 | 2,972 | 2,985 | 2,947 | 2,975 | +0.61% | 435,500 | 3629億560万 | +4.06% | 8.6 | 0.63 |
| 01/18 | 2,953 | 2,976 | 2,948 | 2,957 | -0.34% | 354,400 | 3607億987万 | +3.79% | 8.54 | 0.62 |
| 01/17 | 3,003 | 3,046 | 2,967 | 2,967 | -1.03% | 552,900 | 3619億2972万 | +4.58% | 8.57 | 0.63 |
| 01/16 | 3,030 | 3,030 | 2,967 | 2,998 | -1.06% | 395,900 | 3657億1126万 | +6.05% | 8.66 | 0.63 |
| 01/15 | 2,995 | 3,059 | 2,991 | 3,030 | +1.27% | 453,800 | 3696億1478万 | +7.52% | 8.76 | 0.64 |
| 01/12 | 3,012 | 3,018 | 2,978 | 2,992 | +0.2% | 357,000 | 3649億7935万 | +6.63% | 8.65 | 0.63 |
| 01/11 | 2,995 | 2,998 | 2,977 | 2,986 | +0.27% | 392,000 | 3642億4744万 | +6.76% | 8.63 | 0.63 |
| 01/10 | 2,980 | 3,003 | 2,974 | 2,978 | -0.96% | 489,300 | 3632億7156万 | +6.81% | 8.61 | 0.63 |
| 01/09 | 3,002 | 3,055 | 2,990 | 3,007 | +0.37% | 871,900 | 3668億912万 | +8.17% | 8.69 | 0.63 |
| 01/05 | 2,995 | 3,031 | 2,981 | 2,996 | +1.01% | 582,400 | 3654億6729万 | +8.12% | 8.66 | 0.63 |
| 01/04 | 2,956 | 3,006 | 2,914 | 2,966 | +2.06% | 1,124,000 | 3618億774万 | +7.31% | 8.57 | 0.63 |
| 2023 |
| 12/29 | 2,861 | 2,909 | 2,861 | 2,906 | +0.9% | 390,600 | 3544億8863万 | +5.44% | 8.4 | 0.62 |
| 12/28 | 2,853 | 2,899 | 2,847 | 2,880 | +0.17% | 428,500 | 3513億1702万 | +4.69% | 8.32 | 0.62 |
| 12/27 | 2,850 | 2,905 | 2,850 | 2,875 | +1.66% | 669,800 | 3507億709万 | +4.7% | 8.31 | 0.62 |
| 12/26 | 2,810 | 2,829 | 2,792 | 2,828 | +2.06% | 506,100 | 3449億7380万 | +3.21% | 8.17 | 0.61 |
| 12/25 | 2,800 | 2,819 | 2,767 | 2,771 | +0.69% | 431,400 | 3380億2065万 | +1.28% | 8.01 | 0.59 |
| 12/22 | 2,730 | 2,777 | 2,730 | 2,752 | +2.3% | 649,200 | 3357億293万 | +0.55% | 7.95 | 0.59 |
| 12/21 | 2,679 | 2,705 | 2,679 | 2,690 | -0.33% | 270,000 | 3281億3985万 | -1.68% | 7.77 | 0.58 |
| 12/20 | 2,692 | 2,717 | 2,685 | 2,699 | +0.63% | 357,900 | 3292億3772万 | -1.5% | 7.8 | 0.58 |
| 12/19 | 2,687 | 2,702 | 2,662 | 2,682 | -0.45% | 404,100 | 3271億6397万 | -2.26% | 7.75 | 0.57 |
| 12/18 | 2,698 | 2,718 | 2,666 | 2,694 | -1.54% | 361,100 | 3286億2780万 | -2.04% | 7.78 | 0.58 |
| 12/15 | 2,695 | 2,740 | 2,686 | 2,736 | +1.56% | 665,100 | 3337億5117万 | -0.65% | 7.91 | 0.59 |
| 12/14 | 2,684 | 2,710 | 2,670 | 2,694 | -0.33% | 458,200 | 3286億2780万 | -2% | 7.78 | 0.58 |
| 12/13 | 2,728 | 2,734 | 2,686 | 2,703 | -0.22% | 322,400 | 3297億2566万 | -1.49% | 7.81 | 0.58 |
| 12/12 | 2,739 | 2,739 | 2,699 | 2,709 | -0.29% | 329,500 | 3304億5757万 | -1.17% | 7.83 | 0.58 |
| 12/11 | 2,730 | 2,745 | 2,702 | 2,717 | +1.72% | 628,700 | 3314億3345万 | -0.77% | 7.85 | 0.58 |
| 12/08 | 2,728 | 2,749 | 2,658 | 2,671 | -1.95% | 759,300 | 3258億2214万 | -2.27% | 7.72 | 0.57 |
| 12/07 | 2,759 | 2,765 | 2,706 | 2,724 | -1.55% | 591,500 | 3322億8735万 | -0.22% | 7.87 | 0.58 |
| 12/06 | 2,724 | 2,774 | 2,719 | 2,767 | +1.54% | 507,100 | 3375億3271万 | +1.62% | 8 | 0.59 |
| 12/05 | 2,741 | 2,756 | 2,711 | 2,725 | -1.16% | 683,800 | 3324億933万 | +0.44% | 7.87 | 0.58 |
| 12/04 | 2,752 | 2,772 | 2,739 | 2,757 | -0.61% | 486,300 | 3363億1286万 | +1.88% | 7.97 | 0.59 |
| 12/01 | 2,785 | 2,798 | 2,766 | 2,774 | -0.14% | 278,800 | 3383億8660万 | +2.93% | 8.02 | 0.59 |
| 11/30 | 2,761 | 2,780 | 2,751 | 2,778 | 0% | 412,700 | 3388億7454万 | +3.5% | 8.03 | 0.59 |
| 11/29 | 2,784 | 2,801 | 2,767 | 2,778 | -1.24% | 435,600 | 3388億7454万 | +3.93% | 8.03 | 0.59 |
| 11/28 | 2,800 | 2,817 | 2,789 | 2,813 | +1.22% | 553,600 | 3431億4402万 | +5.71% | 8.13 | 0.6 |
| 11/27 | 2,776 | 2,800 | 2,772 | 2,779 | +0.14% | 476,000 | 3389億9653万 | +4.91% | 8.03 | 0.59 |
| 11/24 | 2,772 | 2,796 | 2,763 | 2,775 | +1.02% | 428,600 | 3385億859万 | +5.15% | 8.02 | 0.59 |
| 11/22 | 2,710 | 2,761 | 2,710 | 2,747 | +0.77% | 425,100 | 3350億9300万 | +4.41% | 7.94 | 0.59 |
| 11/21 | 2,730 | 2,752 | 2,707 | 2,726 | -0.87% | 444,700 | 3325億3132万 | +3.89% | 7.88 | 0.58 |
| 11/20 | 2,783 | 2,804 | 2,750 | 2,750 | -1.08% | 500,800 | 3354億5896万 | +5% | 7.95 | 0.59 |
| 11/17 | 2,751 | 2,781 | 2,731 | 2,780 | +1.76% | 455,000 | 3391億1851万 | +6.43% | 8.03 | 0.6 |
| 11/16 | 2,780 | 2,785 | 2,722 | 2,732 | -1.87% | 587,800 | 3332億6323万 | +4.83% | 7.89 | 0.58 |
